Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 54.97 | 55.38 | 54.81 | 54.96 | 3,243,195 | -0.01(-0.02%) |
Apr 27, 2017 | 55.87 | 55.87 | 54.91 | 54.97 | 2,904,440 | -0.81(-1.46%) |
Apr 26, 2017 | 55.76 | 56.12 | 55.68 | 55.79 | 1,882,955 | +0.12(+0.21%) |
Apr 25, 2017 | 55.80 | 56.06 | 55.66 | 55.67 | 2,031,101 | +0.36(+0.64%) |
Apr 24, 2017 | 56.04 | 56.20 | 55.24 | 55.31 | 3,281,354 | +0.16(+0.28%) |
Apr 21, 2017 | 55.30 | 55.58 | 54.92 | 55.16 | 2,033,728 | -0.20(-0.36%) |
Apr 20, 2017 | 54.98 | 55.42 | 54.70 | 55.36 | 3,377,646 | +0.62(+1.13%) |
Apr 19, 2017 | 55.23 | 55.36 | 54.67 | 54.74 | 2,183,161 | -0.29(-0.53%) |
Apr 18, 2017 | 54.72 | 55.13 | 54.60 | 55.03 | 1,832,944 | +0.16(+0.28%) |
Apr 17, 2017 | 54.35 | 54.93 | 53.93 | 54.87 | 1,332,973 | +0.62(+1.14%) |
Apr 13, 2017 | 54.51 | 54.80 | 54.25 | 54.25 | 1,801,210 | -0.37(-0.69%) |
Apr 12, 2017 | 54.79 | 55.08 | 54.58 | 54.63 | 2,613,788 | -0.42(-0.76%) |
Apr 11, 2017 | 54.97 | 55.20 | 54.69 | 55.05 | 3,550,839 | -0.10(-0.18%) |
Apr 10, 2017 | 55.59 | 55.80 | 55.12 | 55.15 | 2,921,267 | -0.35(-0.63%) |
Apr 07, 2017 | 54.78 | 55.74 | 54.65 | 55.49 | 4,245,755 | +0.49(+0.90%) |
Apr 06, 2017 | 54.75 | 55.19 | 54.50 | 55.00 | 3,681,183 | +0.25(+0.45%) |
Apr 05, 2017 | 54.59 | 55.38 | 54.37 | 54.75 | 3,359,452 | +0.51(+0.94%) |
Apr 04, 2017 | 54.23 | 54.43 | 53.97 | 54.24 | 2,678,615 | +0.08(+0.15%) |
Apr 03, 2017 | 54.83 | 54.95 | 53.69 | 54.16 | 2,805,221 | -0.50(-0.92%) |
Mar 31, 2017 | 54.54 | 55.06 | 54.42 | 54.66 | 2,299,479 | -0.15(-0.27%) |
Mar 30, 2017 | 54.19 | 54.90 | 54.07 | 54.81 | 2,223,806 | +0.67(+1.23%) |
Mar 29, 2017 | 54.49 | 54.50 | 53.90 | 54.14 | 2,070,785 | -0.48(-0.89%) |
Mar 28, 2017 | 54.05 | 54.82 | 54.03 | 54.63 | 2,274,328 | +0.39(+0.72%) |
Mar 27, 2017 | 54.05 | 54.38 | 53.73 | 54.23 | 2,105,890 | -0.41(-0.75%) |
Mar 24, 2017 | 54.77 | 55.03 | 54.51 | 54.64 | 2,777,667 | -0.02(-0.03%) |
Mar 23, 2017 | 54.65 | 55.15 | 54.52 | 54.66 | 2,665,277 | +0.06(+0.12%) |
Mar 22, 2017 | 54.81 | 54.97 | 54.35 | 54.60 | 2,322,719 | -0.21(-0.38%) |
Mar 21, 2017 | 55.94 | 56.02 | 54.73 | 54.81 | 3,649,780 | -0.89(-1.59%) |
Mar 20, 2017 | 55.93 | 56.12 | 55.67 | 55.69 | 2,542,225 | -0.37(-0.65%) |
Mar 17, 2017 | 56.12 | 56.59 | 55.96 | 56.06 | 5,335,197 | -0.14(-0.24%) |
Mar 16, 2017 | 55.30 | 56.22 | 55.24 | 56.20 | 4,307,837 | +1.05(+1.90%) |
Mar 15, 2017 | 55.22 | 55.27 | 55.00 | 55.15 | 3,057,291 | +0.17(+0.32%) |
Mar 14, 2017 | 54.96 | 55.40 | 54.80 | 54.97 | 3,738,944 | +0.01(+0.02%) |
Mar 13, 2017 | 55.05 | 55.24 | 54.78 | 54.96 | 4,685,704 | +0.13(+0.23%) |
Mar 10, 2017 | 54.90 | 55.38 | 54.39 | 54.84 | 3,939,029 | +0.18(+0.33%) |
Mar 09, 2017 | 54.17 | 55.01 | 54.11 | 54.65 | 5,606,983 | +0.61(+1.13%) |
Mar 08, 2017 | 53.56 | 54.13 | 53.37 | 54.05 | 3,808,654 | +0.69(+1.30%) |
Mar 07, 2017 | 53.64 | 53.74 | 53.28 | 53.35 | 2,918,770 | -0.35(-0.66%) |
Mar 06, 2017 | 53.16 | 53.89 | 52.87 | 53.71 | 4,006,906 | +0.25(+0.48%) |
Mar 03, 2017 | 53.25 | 53.55 | 52.84 | 53.45 | 3,287,921 | +0.20(+0.38%) |
Mar 02, 2017 | 53.59 | 53.67 | 53.12 | 53.25 | 3,276,498 | -0.37(-0.70%) |
Mar 01, 2017 | 52.64 | 53.78 | 52.43 | 53.63 | 4,251,878 | +1.64(+3.15%) |
Feb 28, 2017 | 52.31 | 52.45 | 51.84 | 51.99 | 3,727,839 | -0.52(-0.99%) |
Feb 27, 2017 | 53.01 | 53.14 | 52.01 | 52.51 | 3,397,993 | -0.55(-1.03%) |
Feb 24, 2017 | 52.57 | 53.34 | 52.48 | 53.05 | 2,226,702 | +0.17(+0.33%) |
Feb 23, 2017 | 52.65 | 53.06 | 52.60 | 52.88 | 3,267,875 | +0.35(+0.66%) |
Feb 22, 2017 | 52.41 | 52.77 | 52.29 | 52.53 | 3,059,842 | -0.21(-0.40%) |
Feb 21, 2017 | 53.16 | 53.30 | 52.61 | 52.74 | 3,461,944 | -0.40(-0.75%) |
Feb 17, 2017 | 53.14 | 53.14 | 53.14 | 0 | -0.23(-0.43%) | |
Feb 16, 2017 | 53.64 | 53.64 | 53.00 | 53.37 | 1,988,377 | -0.33(-0.61%) |
Feb 15, 2017 | 53.44 | 53.80 | 53.08 | 53.70 | 3,732,799 | +0.33(+0.61%) |
Feb 14, 2017 | 53.72 | 53.82 | 53.19 | 53.37 | 3,203,216 | -0.35(-0.64%) |
Feb 13, 2017 | 52.89 | 53.79 | 52.62 | 53.72 | 2,811,628 | +1.26(+2.39%) |
Feb 10, 2017 | 52.44 | 52.66 | 51.99 | 52.46 | 3,269,385 | +0.06(+0.12%) |
Feb 09, 2017 | 51.91 | 52.47 | 51.69 | 52.40 | 4,018,857 | +0.49(+0.95%) |
Feb 08, 2017 | 54.54 | 51.86 | 51.91 | 6,157,544 | -2.63(-4.82%) | |
Feb 07, 2017 | 53.95 | 55.09 | 53.95 | 54.54 | 7,871,136 | +1.29(+2.43%) |
Feb 06, 2017 | 53.01 | 53.30 | 52.89 | 53.24 | 3,164,648 | -0.03(-0.05%) |
Feb 03, 2017 | 53.58 | 53.69 | 53.19 | 53.27 | 3,398,427 | +0.14(+0.26%) |
Feb 02, 2017 | 52.80 | 53.51 | 52.63 | 53.14 | 4,102,482 | +0.04(+0.07%) |
Feb 01, 2017 | 53.16 | 53.65 | 52.91 | 53.10 | 3,244,062 | -0.01(-0.02%) |
Jan 31, 2017 | 52.77 | 53.14 | 52.62 | 53.11 | 2,701,490 | +0.38(+0.72%) |
Jan 30, 2017 | 52.67 | 52.75 | 52.14 | 52.73 | 1,438,974 | +0.05(+0.10%) |
Jan 27, 2017 | 52.93 | 52.95 | 52.43 | 52.67 | 1,438,668 | -0.26(-0.50%) |
Jan 26, 2017 | 52.92 | 53.57 | 51.86 | 52.94 | 2,118,210 | +0.19(+0.36%) |
Jan 25, 2017 | 52.63 | 52.95 | 52.55 | 52.74 | 2,782,273 | +0.45(+0.87%) |
Jan 24, 2017 | 51.86 | 52.49 | 51.79 | 52.29 | 1,869,889 | +0.56(+1.09%) |
Jan 23, 2017 | 52.04 | 52.27 | 51.59 | 51.72 | 1,698,629 | -0.51(-0.98%) |
Jan 20, 2017 | 51.98 | 52.33 | 51.81 | 52.23 | 2,199,812 | +0.40(+0.77%) |
Jan 19, 2017 | 52.20 | 52.27 | 51.82 | 51.83 | 2,074,012 | -0.32(-0.61%) |
Jan 18, 2017 | 51.64 | 52.25 | 51.15 | 52.15 | 2,277,855 | +0.77(+1.51%) |
Jan 17, 2017 | 51.62 | 51.67 | 51.12 | 51.38 | 2,196,151 | -0.34(-0.65%) |
Jan 13, 2017 | 51.72 | 51.72 | 51.72 | 0 | +0.10(+0.19%) | |
Jan 12, 2017 | 51.44 | 51.85 | 50.78 | 51.62 | 4,713,849 | -0.11(-0.21%) |
Jan 11, 2017 | 51.79 | 51.83 | 51.00 | 51.72 | 4,233,016 | +0.06(+0.12%) |
Jan 10, 2017 | 51.97 | 52.02 | 51.58 | 51.66 | 1,810,000 | -0.23(-0.44%) |
Jan 09, 2017 | 52.13 | 52.50 | 51.77 | 51.89 | 1,617,675 | -0.29(-0.56%) |
Jan 06, 2017 | 51.91 | 52.36 | 51.78 | 52.18 | 1,637,477 | +0.34(+0.65%) |
Jan 05, 2017 | 51.89 | 52.53 | 51.60 | 51.84 | 1,798,696 | -0.22(-0.42%) |
Jan 04, 2017 | 51.38 | 52.29 | 51.25 | 52.06 | 3,379,034 | +0.90(+1.76%) |
Jan 03, 2017 | 51.78 | 51.83 | 50.77 | 51.16 | 2,852,141 | -0.18(-0.35%) |
Dec 30, 2016 | 51.34 | 51.34 | 51.34 | 0 | -0.06(-0.12%) | |
Dec 29, 2016 | 51.71 | 51.73 | 51.29 | 51.41 | 1,270,960 | -0.15(-0.28%) |
Dec 28, 2016 | 52.15 | 52.30 | 51.52 | 51.55 | 1,511,481 | -0.57(-1.10%) |
Dec 27, 2016 | 51.98 | 52.25 | 51.77 | 52.13 | 1,201,078 | +0.42(+0.81%) |
Dec 23, 2016 | 51.71 | 51.71 | 51.71 | 0 | -0.42(-0.80%) | |
Dec 22, 2016 | 52.13 | 52.13 | 51.72 | 52.13 | 1,848,692 | -0.05(-0.09%) |
Dec 21, 2016 | 52.84 | 52.84 | 52.13 | 52.17 | 1,934,005 | -0.67(-1.27%) |
Dec 20, 2016 | 52.79 | 52.84 | 52.25 | 52.84 | 2,517,979 | +0.37(+0.71%) |
Dec 19, 2016 | 52.59 | 52.77 | 52.20 | 52.47 | 2,931,142 | -0.24(-0.45%) |
Dec 16, 2016 | 53.36 | 54.05 | 52.63 | 52.71 | 5,416,614 | -0.37(-0.70%) |
Dec 15, 2016 | 53.36 | 54.12 | 53.01 | 53.08 | 4,053,434 | -0.04(-0.07%) |
Dec 14, 2016 | 53.98 | 54.15 | 53.05 | 53.12 | 5,416,736 | -0.95(-1.75%) |
Dec 13, 2016 | 54.25 | 54.44 | 53.88 | 54.06 | 2,119,188 | -0.01(-0.02%) |
Dec 12, 2016 | 54.09 | 54.29 | 53.55 | 54.07 | 3,814,386 | -0.06(-0.12%) |
Dec 09, 2016 | 53.90 | 54.32 | 53.58 | 54.14 | 2,392,011 | +0.18(+0.34%) |
Dec 08, 2016 | 53.92 | 54.05 | 53.41 | 53.95 | 3,564,301 | +0.34(+0.64%) |
Dec 07, 2016 | 53.37 | 53.92 | 53.21 | 53.61 | 4,503,432 | +0.47(+0.89%) |
Dec 06, 2016 | 52.45 | 53.19 | 52.30 | 53.14 | 4,197,784 | +0.70(+1.33%) |
Dec 05, 2016 | 51.63 | 52.50 | 51.59 | 52.44 | 4,650,193 | +1.03(+2.01%) |
Dec 02, 2016 | 51.17 | 51.49 | 50.81 | 51.40 | 3,469,442 | +0.27(+0.53%) |
Dec 01, 2016 | 50.36 | 51.18 | 50.25 | 51.13 | 4,558,078 | +0.86(+1.71%) |
Nov 30, 2016 | 50.20 | 50.69 | 50.14 | 50.27 | 6,032,165 | +0.51(+1.02%) |
Nov 29, 2016 | 49.32 | 49.85 | 48.95 | 49.76 | 3,331,632 | +0.69(+1.41%) |
Nov 28, 2016 | 49.60 | 49.72 | 49.03 | 49.07 | 2,366,699 | -0.55(-1.12%) |
Nov 25, 2016 | 49.44 | 49.63 | 49.18 | 49.63 | 810,528 | +0.33(+0.66%) |
Nov 23, 2016 | 49.30 | 49.30 | 49.30 | 0 | -0.07(-0.15%) | |
Nov 22, 2016 | 50.20 | 50.20 | 49.21 | 49.37 | 3,401,660 | -0.70(-1.40%) |
Nov 21, 2016 | 49.85 | 50.07 | 49.47 | 50.07 | 3,653,992 | +0.33(+0.66%) |
Nov 18, 2016 | 49.64 | 49.93 | 49.64 | 49.74 | 3,713,065 | -0.07(-0.15%) |
Nov 17, 2016 | 49.46 | 50.05 | 49.31 | 49.82 | 3,503,907 | +0.41(+0.83%) |
Nov 16, 2016 | 50.00 | 50.23 | 49.18 | 49.41 | 4,983,241 | -0.95(-1.89%) |
Nov 15, 2016 | 50.30 | 50.56 | 49.83 | 50.36 | 3,147,071 | -0.08(-0.16%) |
Nov 14, 2016 | 51.18 | 51.26 | 49.96 | 50.44 | 4,373,805 | -0.60(-1.17%) |
Nov 11, 2016 | 51.90 | 51.99 | 50.73 | 51.04 | 3,764,279 | -0.95(-1.83%) |
Nov 10, 2016 | 52.62 | 53.26 | 51.83 | 51.99 | 4,166,038 | -0.04(-0.07%) |
Nov 09, 2016 | 50.08 | 52.24 | 49.45 | 52.03 | 5,440,765 | +2.47(+4.98%) |
Nov 08, 2016 | 49.44 | 49.76 | 49.17 | 49.56 | 2,415,954 | +0.17(+0.35%) |
Nov 07, 2016 | 49.14 | 49.45 | 49.03 | 49.39 | 3,742,183 | +0.96(+1.99%) |
Nov 04, 2016 | 48.92 | 49.02 | 48.34 | 48.43 | 2,458,001 | -0.48(-0.97%) |
Nov 03, 2016 | 48.35 | 48.92 | 48.31 | 48.90 | 4,085,583 | +0.77(+1.60%) |
Nov 02, 2016 | 47.66 | 48.36 | 47.66 | 48.13 | 4,338,479 | +0.39(+0.82%) |
Nov 01, 2016 | 48.64 | 48.93 | 47.43 | 47.74 | 7,581,724 | -1.33(-2.71%) |
Oct 31, 2016 | 48.69 | 49.37 | 48.36 | 49.07 | 4,468,784 | +0.46(+0.96%) |
Oct 28, 2016 | 48.29 | 48.66 | 48.16 | 48.61 | 2,947,485 | +0.31(+0.65%) |
Oct 27, 2016 | 48.41 | 48.53 | 48.11 | 48.29 | 3,061,221 | -0.04(-0.08%) |
Oct 26, 2016 | 48.26 | 48.61 | 48.26 | 48.33 | 2,225,330 | -0.11(-0.23%) |
Oct 25, 2016 | 48.27 | 48.79 | 48.27 | 48.44 | 2,173,352 | +0.07(+0.15%) |
Oct 24, 2016 | 48.48 | 48.48 | 48.22 | 48.37 | 1,710,992 | +0.04(+0.08%) |
Oct 21, 2016 | 47.85 | 48.45 | 47.75 | 48.33 | 2,749,184 | +0.24(+0.49%) |
Oct 20, 2016 | 48.44 | 48.63 | 48.09 | 48.10 | 2,232,405 | -0.37(-0.76%) |
Oct 19, 2016 | 48.76 | 48.85 | 48.28 | 48.47 | 2,092,755 | -0.11(-0.22%) |
Oct 18, 2016 | 48.70 | 48.95 | 48.29 | 48.57 | 2,092,623 | +0.32(+0.66%) |
Oct 17, 2016 | 49.22 | 49.35 | 48.23 | 48.25 | 2,592,111 | -0.98(-1.99%) |
Oct 14, 2016 | 48.72 | 49.46 | 48.61 | 49.23 | 3,633,515 | +0.86(+1.77%) |
Oct 13, 2016 | 48.25 | 48.45 | 48.03 | 48.38 | 3,386,631 | -0.14(-0.29%) |
Oct 12, 2016 | 48.24 | 48.59 | 48.01 | 48.52 | 2,591,124 | +0.36(+0.75%) |
Oct 11, 2016 | 48.73 | 48.84 | 48.08 | 48.16 | 3,599,688 | -0.55(-1.14%) |
Oct 10, 2016 | 48.79 | 48.96 | 48.44 | 48.71 | 2,953,563 | +0.20(+0.41%) |
Oct 07, 2016 | 48.66 | 48.69 | 48.23 | 48.51 | 1,867,746 | -0.07(-0.15%) |
Oct 06, 2016 | 48.55 | 48.71 | 48.41 | 48.59 | 1,976,793 | -0.11(-0.22%) |
Oct 05, 2016 | 48.63 | 48.75 | 48.39 | 48.69 | 3,535,021 | +0.10(+0.21%) |
Oct 04, 2016 | 48.64 | 49.05 | 48.52 | 48.59 | 2,699,163 | +0.02(+0.03%) |
Oct 03, 2016 | 48.70 | 48.93 | 48.49 | 48.58 | 4,952,248 | -0.31(-0.63%) |
Sep 30, 2016 | 48.97 | 49.19 | 48.82 | 48.88 | 3,753,819 | +0.17(+0.36%) |
Sep 29, 2016 | 49.01 | 49.45 | 48.47 | 48.71 | 3,254,353 | -0.46(-0.94%) |
Sep 28, 2016 | 49.70 | 49.80 | 48.90 | 49.17 | 4,255,760 | -0.47(-0.94%) |
Sep 27, 2016 | 49.62 | 49.89 | 49.43 | 49.64 | 2,633,740 | -0.09(-0.19%) |
Sep 26, 2016 | 50.04 | 50.17 | 49.60 | 49.73 | 2,874,381 | -0.38(-0.75%) |
Sep 23, 2016 | 50.87 | 50.88 | 50.11 | 50.11 | 3,303,620 | -0.84(-1.64%) |
Sep 22, 2016 | 51.40 | 51.47 | 50.74 | 50.95 | 2,151,251 | -0.28(-0.55%) |
Sep 21, 2016 | 50.97 | 51.27 | 50.81 | 51.23 | 1,881,257 | +0.37(+0.73%) |
Sep 20, 2016 | 51.31 | 51.51 | 50.85 | 50.85 | 1,608,029 | -0.37(-0.72%) |
Sep 19, 2016 | 51.22 | 51.44 | 51.02 | 51.22 | 1,986,931 | +0.14(+0.27%) |
Sep 16, 2016 | 50.94 | 51.19 | 50.67 | 51.09 | 3,512,341 | -0.04(-0.08%) |
Sep 15, 2016 | 50.79 | 51.29 | 50.78 | 51.13 | 2,836,664 | +0.35(+0.69%) |
Sep 14, 2016 | 50.96 | 51.23 | 50.74 | 50.78 | 4,635,395 | -0.18(-0.36%) |
Sep 13, 2016 | 51.22 | 51.41 | 50.78 | 50.96 | 4,526,426 | -0.60(-1.17%) |
Sep 12, 2016 | 50.44 | 51.70 | 50.44 | 51.56 | 4,582,065 | +0.50(+0.97%) |
Sep 09, 2016 | 50.97 | 51.27 | 50.73 | 51.07 | 4,547,180 | -0.05(-0.10%) |
Sep 08, 2016 | 51.21 | 51.29 | 50.95 | 51.12 | 2,965,565 | -0.20(-0.39%) |
Sep 07, 2016 | 51.23 | 51.38 | 50.96 | 51.32 | 2,612,901 | -0.22(-0.42%) |
Sep 06, 2016 | 51.69 | 51.93 | 51.35 | 51.54 | 4,363,765 | -0.09(-0.18%) |
Sep 02, 2016 | 51.61 | 51.63 | 51.63 | 51.63 | 2,123,424 | +0.18(+0.36%) |
Sep 01, 2016 | 51.13 | 51.83 | 50.96 | 51.45 | 4,093,512 | +0.42(+0.83%) |
Aug 31, 2016 | 50.53 | 51.05 | 50.43 | 51.03 | 3,488,358 | +0.37(+0.74%) |
Aug 30, 2016 | 50.46 | 50.69 | 50.08 | 50.65 | 3,288,705 | +0.25(+0.50%) |
Aug 29, 2016 | 50.25 | 50.73 | 50.17 | 50.40 | 2,513,942 | +0.16(+0.32%) |
Aug 26, 2016 | 50.26 | 50.54 | 49.95 | 50.24 | 1,854,863 | +0.09(+0.18%) |
Aug 25, 2016 | 50.05 | 50.21 | 49.95 | 50.15 | 2,090,374 | +0.01(+0.01%) |
Aug 24, 2016 | 50.35 | 50.44 | 50.04 | 50.14 | 2,447,089 | -0.31(-0.62%) |
Aug 23, 2016 | 50.90 | 50.90 | 50.41 | 50.46 | 1,704,653 | -0.11(-0.22%) |
Aug 22, 2016 | 50.72 | 50.80 | 50.50 | 50.57 | 1,852,563 | -0.15(-0.30%) |
Aug 19, 2016 | 50.85 | 51.00 | 50.51 | 50.72 | 2,020,995 | -0.19(-0.37%) |
Aug 18, 2016 | 50.91 | 51.01 | 50.80 | 50.91 | 2,198,689 | -0.03(-0.06%) |
Aug 17, 2016 | 50.41 | 50.99 | 50.36 | 50.94 | 2,274,474 | +0.62(+1.23%) |
Aug 16, 2016 | 50.48 | 50.77 | 50.32 | 50.32 | 2,135,965 | -0.35(-0.68%) |
Aug 15, 2016 | 50.60 | 50.72 | 50.42 | 50.67 | 2,645,858 | +0.25(+0.50%) |
Aug 12, 2016 | 50.08 | 50.47 | 49.99 | 50.42 | 1,898,138 | +0.01(+0.01%) |
Aug 11, 2016 | 50.31 | 50.44 | 49.96 | 50.41 | 1,987,718 | +0.32(+0.64%) |
Aug 10, 2016 | 50.08 | 50.17 | 49.87 | 50.09 | 2,141,332 | -0.03(-0.05%) |
Aug 09, 2016 | 50.17 | 50.22 | 49.94 | 50.11 | 2,166,562 | +0.03(+0.06%) |
Aug 08, 2016 | 50.19 | 50.19 | 49.70 | 50.08 | 3,264,249 | -0.23(-0.46%) |
Aug 05, 2016 | 50.67 | 50.70 | 49.99 | 50.31 | 3,633,013 | -0.05(-0.10%) |
Aug 04, 2016 | 50.39 | 50.66 | 50.07 | 50.36 | 4,054,205 | +0.06(+0.12%) |
Aug 03, 2016 | 49.04 | 51.25 | 48.85 | 50.30 | 11,351,574 | +2.55(+5.34%) |
Aug 02, 2016 | 47.82 | 47.82 | 47.45 | 47.75 | 3,425,252 | -0.13(-0.26%) |
Aug 01, 2016 | 47.89 | 47.98 | 47.65 | 47.88 | 2,472,756 | +0.08(+0.16%) |
Jul 29, 2016 | 47.92 | 48.15 | 47.77 | 47.80 | 2,071,002 | -0.19(-0.40%) |
Jul 28, 2016 | 47.68 | 48.14 | 47.60 | 47.99 | 3,245,164 | +0.22(+0.46%) |
Jul 27, 2016 | 47.43 | 47.89 | 47.43 | 47.77 | 2,063,226 | +0.35(+0.74%) |
Jul 26, 2016 | 47.54 | 47.70 | 47.24 | 47.42 | 1,421,440 | -0.24(-0.50%) |
Jul 25, 2016 | 47.58 | 47.69 | 47.32 | 47.66 | 1,680,523 | +0.04(+0.09%) |
Jul 22, 2016 | 47.70 | 47.71 | 47.51 | 47.62 | 1,549,796 | +0.13(+0.28%) |
Jul 21, 2016 | 47.38 | 47.51 | 47.17 | 47.48 | 1,635,683 | -0.05(-0.10%) |
Jul 20, 2016 | 47.95 | 47.95 | 47.47 | 47.53 | 3,793,596 | -0.27(-0.56%) |
Jul 19, 2016 | 47.31 | 47.98 | 47.27 | 47.80 | 1,707,958 | +0.23(+0.48%) |
Jul 18, 2016 | 47.62 | 47.85 | 47.44 | 47.57 | 2,232,718 | -0.03(-0.05%) |
Jul 15, 2016 | 47.67 | 47.67 | 47.49 | 47.59 | 2,539,454 | +0.09(+0.19%) |
Jul 14, 2016 | 47.40 | 47.50 | 47.14 | 47.50 | 2,186,337 | +0.54(+1.14%) |
Jul 13, 2016 | 47.41 | 47.41 | 46.79 | 46.97 | 2,012,832 | -0.16(-0.35%) |
Jul 12, 2016 | 46.96 | 47.25 | 46.74 | 47.13 | 3,421,659 | +0.46(+0.98%) |
Jul 11, 2016 | 46.49 | 46.76 | 46.25 | 46.67 | 2,097,327 | +0.19(+0.41%) |
Jul 08, 2016 | 46.00 | 46.78 | 45.95 | 46.48 | 2,593,645 | +0.53(+1.15%) |
Jul 07, 2016 | 46.11 | 46.32 | 45.47 | 45.95 | 3,697,025 | -0.17(-0.36%) |
Jul 06, 2016 | 45.81 | 46.17 | 45.64 | 46.12 | 4,265,818 | +0.00(+0.00%) |
Jul 05, 2016 | 45.43 | 46.19 | 45.39 | 46.11 | 3,019,303 | +0.39(+0.84%) |
Jul 01, 2016 | 46.12 | 45.73 | 45.73 | 45.73 | 3,029,279 | -0.58(-1.26%) |
Jun 30, 2016 | 45.78 | 46.45 | 45.67 | 46.31 | 4,730,810 | +0.58(+1.27%) |
Jun 29, 2016 | 45.26 | 45.88 | 45.11 | 45.73 | 4,838,253 | +0.80(+1.78%) |
Jun 28, 2016 | 44.17 | 44.93 | 43.82 | 44.93 | 6,035,777 | +1.11(+2.53%) |
Jun 27, 2016 | 44.38 | 44.38 | 43.56 | 43.82 | 4,951,211 | -0.76(-1.70%) |
Jun 24, 2016 | 44.84 | 45.63 | 44.46 | 44.58 | 13,664,222 | -1.75(-3.77%) |
Jun 23, 2016 | 45.98 | 46.36 | 45.88 | 46.33 | 4,249,817 | +0.73(+1.61%) |
Jun 22, 2016 | 45.50 | 45.66 | 45.16 | 45.60 | 3,749,928 | +0.19(+0.41%) |
Jun 21, 2016 | 45.68 | 45.86 | 45.36 | 45.41 | 3,828,775 | -0.22(-0.49%) |
Jun 20, 2016 | 46.26 | 46.71 | 45.60 | 45.63 | 4,508,143 | -0.26(-0.58%) |
Jun 17, 2016 | 46.45 | 46.46 | 45.83 | 45.90 | 3,626,430 | -0.52(-1.13%) |
Jun 16, 2016 | 46.07 | 46.55 | 45.85 | 46.42 | 3,235,503 | +0.01(+0.01%) |
Jun 15, 2016 | 46.72 | 47.08 | 46.31 | 46.41 | 4,393,560 | -0.27(-0.58%) |
Jun 14, 2016 | 46.85 | 47.21 | 46.51 | 46.68 | 4,406,759 | -0.31(-0.65%) |
Jun 13, 2016 | 46.89 | 47.39 | 46.60 | 46.99 | 4,065,272 | -0.13(-0.28%) |
Jun 10, 2016 | 47.09 | 47.35 | 46.91 | 47.12 | 3,305,147 | -0.22(-0.47%) |
Jun 09, 2016 | 47.50 | 47.60 | 47.14 | 47.34 | 3,893,268 | -0.41(-0.87%) |
Jun 08, 2016 | 47.72 | 47.82 | 47.46 | 47.76 | 2,520,263 | -0.08(-0.18%) |
Jun 07, 2016 | 47.70 | 48.16 | 47.66 | 47.84 | 4,276,330 | +0.14(+0.30%) |
Jun 06, 2016 | 47.85 | 47.93 | 47.20 | 47.70 | 5,112,466 | -0.18(-0.38%) |
Jun 03, 2016 | 47.80 | 47.95 | 47.43 | 47.88 | 5,407,497 | -0.31(-0.65%) |
Jun 02, 2016 | 48.30 | 48.51 | 47.89 | 48.20 | 4,215,796 | -0.33(-0.68%) |
Jun 01, 2016 | 48.89 | 48.64 | 47.98 | 48.53 | 4,435,515 | -0.37(-0.75%) |
May 31, 2016 | 48.91 | 49.04 | 48.59 | 48.89 | 3,622,324 | +0.16(+0.34%) |
May 27, 2016 | 48.59 | 48.73 | 48.73 | 48.73 | 3,152,311 | +0.40(+0.82%) |
May 26, 2016 | 48.60 | 48.74 | 48.17 | 48.33 | 3,552,502 | -0.36(-0.74%) |
May 25, 2016 | 48.84 | 49.00 | 48.58 | 48.69 | 4,314,790 | -0.12(-0.26%) |
May 24, 2016 | 47.70 | 48.96 | 47.61 | 48.82 | 7,093,621 | +1.21(+2.54%) |
May 23, 2016 | 47.30 | 47.73 | 47.16 | 47.61 | 3,548,171 | +0.18(+0.38%) |
May 20, 2016 | 47.29 | 47.90 | 47.20 | 47.43 | 6,427,659 | +0.43(+0.91%) |
May 19, 2016 | 47.16 | 47.43 | 46.81 | 47.00 | 5,116,542 | -0.15(-0.32%) |
May 18, 2016 | 46.35 | 47.19 | 46.20 | 47.15 | 3,388,171 | +0.70(+1.51%) |
May 17, 2016 | 47.07 | 47.34 | 46.23 | 46.45 | 4,157,147 | -0.73(-1.54%) |
May 16, 2016 | 47.01 | 47.45 | 46.77 | 47.18 | 3,983,922 | +0.29(+0.62%) |
May 13, 2016 | 47.09 | 47.49 | 46.87 | 46.89 | 3,912,492 | -0.39(-0.82%) |
May 12, 2016 | 46.91 | 47.48 | 46.60 | 47.28 | 3,068,366 | +0.65(+1.39%) |
May 11, 2016 | 47.04 | 47.18 | 46.45 | 46.63 | 3,320,517 | -0.45(-0.95%) |
May 10, 2016 | 46.98 | 47.36 | 46.77 | 47.07 | 5,546,426 | +0.09(+0.20%) |
May 09, 2016 | 46.66 | 47.32 | 46.60 | 46.98 | 6,229,355 | +0.42(+0.91%) |
May 06, 2016 | 45.80 | 46.63 | 45.59 | 46.56 | 4,421,109 | +0.75(+1.63%) |
May 05, 2016 | 46.71 | 46.91 | 45.78 | 45.81 | 7,881,621 | -0.81(-1.73%) |
May 04, 2016 | 45.99 | 47.38 | 45.99 | 46.62 | 15,901,949 | +3.16(+7.27%) |
May 03, 2016 | 43.69 | 43.97 | 42.94 | 43.46 | 3,779,491 | -0.67(-1.51%) |